Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.46 | 15.60 | 15.37 | 15.39 | 25,660 | +0.09(+0.59%) |
Feb 26, 2016 | 15.44 | 15.56 | 15.17 | 15.30 | 43,885 | +0.42(+2.82%) |
Feb 25, 2016 | 14.67 | 14.99 | 14.67 | 14.88 | 19,405 | -0.28(-1.85%) |
Feb 24, 2016 | 15.10 | 15.25 | 15.03 | 15.16 | 24,206 | -0.06(-0.43%) |
Feb 23, 2016 | 15.27 | 15.29 | 15.16 | 15.22 | 40,847 | +0.14(+0.96%) |
Feb 22, 2016 | 15.05 | 15.16 | 15.05 | 15.08 | 55,753 | +0.07(+0.47%) |
Feb 19, 2016 | 14.83 | 15.03 | 14.81 | 15.01 | 38,439 | -0.13(-0.86%) |
Feb 18, 2016 | 15.08 | 15.18 | 14.99 | 15.14 | 55,900 | +0.21(+1.41%) |
Feb 17, 2016 | 14.79 | 15.02 | 14.79 | 14.93 | 152,722 | +0.29(+1.98%) |
Feb 16, 2016 | 14.52 | 14.67 | 14.43 | 14.64 | 40,982 | +0.52(+3.68%) |
Feb 12, 2016 | 14.12 | 14.12 | 14.12 | 0 | +0.12(+0.86%) | |
Feb 11, 2016 | 14.06 | 14.06 | 13.87 | 14.00 | 28,864 | -0.27(-1.89%) |
Feb 10, 2016 | 14.41 | 14.42 | 14.24 | 14.27 | 36,555 | -0.05(-0.35%) |
Feb 09, 2016 | 14.16 | 14.47 | 14.16 | 14.32 | 49,268 | -0.07(-0.49%) |
Feb 08, 2016 | 14.15 | 14.41 | 14.08 | 14.39 | 96,469 | -0.65(-4.32%) |
Feb 05, 2016 | 15.33 | 15.33 | 15.01 | 15.04 | 54,495 | -0.31(-2.02%) |
Feb 04, 2016 | 15.19 | 15.40 | 15.08 | 15.35 | 37,689 | -0.11(-0.71%) |
Feb 03, 2016 | 15.34 | 15.46 | 15.10 | 15.46 | 57,861 | +0.36(+2.38%) |
Feb 02, 2016 | 15.21 | 15.30 | 15.05 | 15.10 | 62,150 | -0.79(-4.97%) |
Feb 01, 2016 | 15.80 | 15.94 | 15.71 | 15.89 | 68,266 | -0.27(-1.67%) |
Jan 29, 2016 | 15.81 | 16.22 | 15.81 | 16.16 | 40,889 | +0.40(+2.57%) |
Jan 28, 2016 | 15.76 | 15.80 | 15.54 | 15.76 | 42,657 | +0.17(+1.06%) |
Jan 27, 2016 | 15.72 | 15.87 | 15.56 | 15.59 | 37,974 | -0.37(-2.32%) |
Jan 26, 2016 | 15.92 | 16.06 | 15.90 | 15.96 | 88,126 | -0.09(-0.56%) |
Jan 25, 2016 | 16.00 | 16.12 | 15.93 | 16.05 | 80,793 | +0.18(+1.10%) |
Jan 22, 2016 | 15.99 | 16.03 | 15.79 | 15.88 | 35,464 | +0.60(+3.93%) |
Jan 21, 2016 | 15.05 | 15.36 | 15.05 | 15.28 | 38,752 | +0.39(+2.65%) |
Jan 20, 2016 | 14.91 | 15.05 | 14.65 | 14.88 | 80,502 | -0.46(-3.00%) |
Jan 19, 2016 | 15.38 | 15.39 | 15.16 | 15.34 | 55,108 | +0.28(+1.86%) |
Jan 15, 2016 | 15.06 | 15.06 | 15.06 | 0 | -0.80(-5.04%) | |
Jan 14, 2016 | 15.81 | 15.98 | 15.68 | 15.86 | 47,592 | -0.12(-0.75%) |
Jan 13, 2016 | 16.20 | 16.25 | 15.92 | 15.98 | 15,643 | -0.22(-1.36%) |
Jan 12, 2016 | 16.15 | 16.20 | 16.01 | 16.20 | 41,172 | +0.27(+1.69%) |
Jan 11, 2016 | 16.11 | 16.13 | 15.88 | 15.93 | 58,834 | -0.18(-1.12%) |
Jan 08, 2016 | 16.45 | 16.48 | 16.11 | 16.11 | 22,804 | -0.19(-1.17%) |
Jan 07, 2016 | 16.32 | 16.37 | 16.23 | 16.30 | 33,185 | -0.24(-1.45%) |
Jan 06, 2016 | 16.38 | 16.57 | 16.38 | 16.54 | 23,782 | -0.11(-0.63%) |
Jan 05, 2016 | 16.68 | 16.70 | 16.49 | 16.64 | 39,865 | -0.29(-1.68%) |
Jan 04, 2016 | 17.03 | 17.03 | 16.59 | 16.93 | 18,425 | -0.31(-1.80%) |
Dec 31, 2015 | 17.24 | 17.24 | 17.24 | 0 | -0.14(-0.81%) | |
Dec 30, 2015 | 17.41 | 17.51 | 17.30 | 17.38 | 22,993 | -0.07(-0.40%) |
Dec 29, 2015 | 17.36 | 17.45 | 17.27 | 17.45 | 22,839 | -0.02(-0.11%) |
Dec 28, 2015 | 17.18 | 17.48 | 17.18 | 17.47 | 29,373 | +0.07(+0.40%) |
Dec 24, 2015 | 17.40 | 17.40 | 17.40 | 0 | +0.11(+0.67%) | |
Dec 23, 2015 | 17.23 | 17.36 | 17.21 | 17.29 | 43,997 | -0.07(-0.37%) |
Dec 22, 2015 | 17.22 | 17.35 | 16.99 | 17.35 | 54,852 | +0.11(+0.64%) |
Dec 21, 2015 | 17.32 | 17.40 | 17.06 | 17.24 | 42,219 | +0.08(+0.47%) |
Dec 18, 2015 | 17.16 | 17.23 | 17.04 | 17.16 | 41,085 | -0.22(-1.27%) |
Dec 17, 2015 | 17.61 | 17.63 | 17.38 | 17.38 | 30,006 | -0.32(-1.81%) |
Dec 16, 2015 | 17.59 | 17.86 | 17.43 | 17.70 | 52,993 | +0.54(+3.15%) |
Dec 15, 2015 | 17.09 | 17.32 | 17.09 | 17.16 | 50,951 | +0.28(+1.66%) |
Dec 14, 2015 | 16.97 | 17.00 | 16.71 | 16.88 | 57,166 | -0.07(-0.41%) |
Dec 11, 2015 | 17.01 | 17.08 | 16.91 | 16.95 | 26,440 | -0.30(-1.77%) |
Dec 10, 2015 | 17.30 | 17.35 | 17.20 | 17.25 | 64,405 | +0.09(+0.55%) |
Dec 09, 2015 | 17.20 | 17.35 | 17.00 | 17.16 | 140,501 | -0.33(-1.89%) |
Dec 08, 2015 | 17.47 | 17.56 | 17.37 | 17.49 | 240,252 | -0.37(-2.07%) |
Dec 07, 2015 | 17.64 | 17.88 | 17.54 | 17.86 | 111,861 | +0.20(+1.13%) |
Dec 04, 2015 | 17.42 | 17.87 | 17.42 | 17.66 | 29,285 | -0.16(-0.88%) |
Dec 03, 2015 | 17.68 | 17.93 | 17.68 | 17.82 | 14,203 | -0.05(-0.30%) |
Dec 02, 2015 | 17.99 | 18.03 | 17.83 | 17.87 | 15,396 | -0.31(-1.71%) |